15,800€
1,54%
Echtzeit-Aktienkurs KNAUS AG INH O.N.
Bid:
Ask:
Aktienkurse zur KNAUS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,92 | 16,10 | 15,54 | 15,56 | 0,00% | 1.208,00 |
| 30.09.2025 | 15,70 | 16,08 | 15,56 | 15,56 | -2,99% | 1.864,00 |
| 29.09.2025 | 16,10 | 16,38 | 15,64 | 16,04 | 0,12% | 3.168,00 |
| 26.09.2025 | 16,10 | 16,22 | 15,52 | 16,02 | -2,91% | 9.715,00 |
| 25.09.2025 | 15,96 | 16,66 | 15,50 | 16,50 | 2,74% | 20.215,00 |
| 24.09.2025 | 17,98 | 17,98 | 14,82 | 16,06 | -8,44% | 37.954,00 |
| 23.09.2025 | 19,98 | 20,30 | 17,26 | 17,54 | -12,95% | 31.738,00 |
| 22.09.2025 | 20,30 | 20,30 | 19,42 | 20,15 | 3,23% | 4.845,00 |
| 19.09.2025 | 19,70 | 20,15 | 19,52 | 19,52 | -0,81% | 8.036,00 |
| 18.09.2025 | 19,98 | 19,98 | 19,22 | 19,68 | -1,50% | 5.815,00 |
| 17.09.2025 | 19,18 | 19,98 | 19,18 | 19,98 | 4,17% | 12.136,00 |
| 16.09.2025 | 18,34 | 19,42 | 18,34 | 19,18 | 3,68% | 30.796,00 |
| 15.09.2025 | 17,68 | 18,60 | 17,68 | 18,50 | 3,82% | 6.257,00 |
| 12.09.2025 | 18,00 | 18,10 | 17,38 | 17,82 | 1,37% | 6.938,00 |
| 11.09.2025 | 17,66 | 17,66 | 17,27 | 17,58 | 1,80% | 536,00 |
| 10.09.2025 | 17,34 | 17,52 | 17,10 | 17,27 | -0,63% | 81,00 |
| 09.09.2025 | 17,22 | 17,63 | 16,95 | 17,38 | 2,18% | 865,00 |
| 08.09.2025 | 16,62 | 17,07 | 16,62 | 17,01 | 3,72% | 346,00 |
| 05.09.2025 | 16,94 | 17,12 | 15,80 | 16,40 | -2,26% | 28.062,00 |
| 04.09.2025 | 16,48 | 16,78 | 16,46 | 16,78 | 3,71% | 1.507,00 |
| 03.09.2025 | 15,66 | 16,90 | 15,66 | 16,18 | 3,32% | 1.794,00 |
| 02.09.2025 | 16,52 | 17,02 | 15,42 | 15,66 | -5,21% | 8.611,00 |
| 01.09.2025 | 16,84 | 17,68 | 16,52 | 16,52 | -1,67% | 5.782,00 |
| 29.08.2025 | 16,52 | 17,32 | 16,52 | 16,80 | -1,06% | 8.794,00 |
| 28.08.2025 | 17,46 | 17,46 | 16,52 | 16,98 | -2,75% | 10.869,00 |
| 27.08.2025 | 17,30 | 17,48 | 17,14 | 17,46 | 1,04% | 2.701,00 |
| 26.08.2025 | 17,02 | 17,68 | 16,80 | 17,28 | 1,77% | 4.053,00 |
| 25.08.2025 | 17,00 | 18,42 | 16,24 | 16,98 | 2,17% | 27.523,00 |
| 22.08.2025 | 15,76 | 16,98 | 15,64 | 16,62 | 5,46% | 11.820,00 |
| 21.08.2025 | 15,60 | 15,90 | 15,56 | 15,76 | 1,03% | 2.278,00 |
| 20.08.2025 | 15,46 | 15,82 | 15,24 | 15,60 | -0,89% | 11.129,00 |
| 19.08.2025 | 15,18 | 15,80 | 15,18 | 15,74 | 3,83% | 6.977,00 |
| 18.08.2025 | 15,80 | 15,80 | 15,16 | 15,16 | -0,66% | 7.082,00 |
| 15.08.2025 | 14,84 | 16,00 | 14,84 | 15,26 | 2,97% | 9.809,00 |
| 14.08.2025 | 14,68 | 15,58 | 14,52 | 14,82 | 0,68% | 14.524,00 |
| 13.08.2025 | 14,02 | 14,74 | 14,02 | 14,72 | 5,29% | 8.611,00 |
| 12.08.2025 | 13,32 | 14,30 | 13,32 | 13,98 | 2,34% | 13.922,00 |
| 11.08.2025 | 13,62 | 13,68 | 13,22 | 13,66 | 0,44% | 5.688,00 |
| 08.08.2025 | 13,48 | 13,78 | 13,10 | 13,60 | 3,50% | 9.489,00 |
| 07.08.2025 | 13,48 | 13,50 | 13,12 | 13,14 | -0,76% | 3.505,00 |
| 06.08.2025 | 13,48 | 13,48 | 13,22 | 13,24 | 1,38% | 1.184,00 |
| 05.08.2025 | 13,36 | 13,36 | 13,06 | 13,06 | -3,12% | 873,00 |
| 04.08.2025 | 13,02 | 13,48 | 13,02 | 13,48 | 2,90% | 3.930,00 |
| 01.08.2025 | 13,02 | 13,28 | 13,02 | 13,10 | -0,91% | 2.942,00 |
| 31.07.2025 | 13,38 | 13,38 | 13,06 | 13,22 | -3,92% | 1.354,00 |
| 30.07.2025 | 13,30 | 13,76 | 13,00 | 13,76 | 2,53% | 2.744,00 |
| 29.07.2025 | 13,22 | 13,50 | 13,22 | 13,42 | 1,21% | 1.161,00 |
| 28.07.2025 | 13,58 | 13,58 | 13,26 | 13,26 | -2,36% | 2.135,00 |
| 25.07.2025 | 13,36 | 13,60 | 13,36 | 13,58 | 0,59% | 1.762,00 |
| 24.07.2025 | 13,54 | 13,68 | 13,36 | 13,50 | -0,30% | 1.869,00 |
| 23.07.2025 | 14,50 | 14,50 | 13,00 | 13,54 | -6,62% | 29.946,00 |
| 22.07.2025 | 13,12 | 14,50 | 13,12 | 14,50 | 10,52% | 12.214,00 |
| 21.07.2025 | 13,12 | 13,30 | 13,12 | 13,12 | -0,15% | 3.006,00 |
| 18.07.2025 | 13,30 | 13,30 | 13,04 | 13,14 | -1,20% | 619,00 |
| 17.07.2025 | 13,32 | 13,32 | 13,04 | 13,30 | 0,61% | 3.255,00 |
| 16.07.2025 | 13,30 | 13,44 | 13,10 | 13,22 | -1,20% | 2.597,00 |
| 15.07.2025 | 13,22 | 13,44 | 13,22 | 13,38 | 1,21% | 1.589,00 |
| 14.07.2025 | 13,44 | 13,44 | 13,22 | 13,22 | -0,75% | 4.688,00 |
| 11.07.2025 | 13,30 | 13,32 | 13,22 | 13,32 | 0,76% | 419,00 |
| 10.07.2025 | 13,44 | 13,44 | 13,22 | 13,22 | -1,78% | 1.943,00 |
| 09.07.2025 | 13,16 | 13,46 | 13,16 | 13,46 | 1,66% | 855,00 |
| 08.07.2025 | 13,22 | 13,48 | 13,14 | 13,24 | 0,76% | 1.780,00 |
| 07.07.2025 | 13,26 | 13,48 | 13,08 | 13,14 | 0,92% | 3.154,00 |
| 04.07.2025 | 13,10 | 13,24 | 13,02 | 13,02 | -3,41% | 1.365,00 |
| 03.07.2025 | 13,22 | 13,48 | 13,02 | 13,48 | 0,00% | 2.661,00 |
| 02.07.2025 | 13,16 | 13,48 | 13,16 | 13,48 | 0,75% | 274,00 |
| 01.07.2025 | 13,50 | 13,50 | 13,16 | 13,38 | 0,90% | 1.063,00 |
| 30.06.2025 | 12,92 | 13,30 | 12,78 | 13,26 | 2,31% | 2.093,00 |
| 27.06.2025 | 13,06 | 13,30 | 12,96 | 12,96 | 0,00% | 578,00 |
| 26.06.2025 | 13,28 | 13,42 | 12,90 | 12,96 | -3,43% | 14.220,00 |
| 25.06.2025 | 13,22 | 13,66 | 13,22 | 13,42 | 1,21% | 2.129,00 |
| 24.06.2025 | 13,32 | 13,58 | 13,26 | 13,26 | 0,30% | 1.991,00 |
| 23.06.2025 | 13,40 | 13,42 | 13,22 | 13,22 | 0,00% | 795,00 |
| 20.06.2025 | 13,56 | 13,56 | 13,20 | 13,22 | -0,30% | 1.047,00 |
| 19.06.2025 | 13,22 | 13,56 | 13,22 | 13,26 | -2,21% | 993,00 |
| 18.06.2025 | 13,36 | 13,56 | 13,22 | 13,56 | 2,26% | 1.022,00 |
| 17.06.2025 | 13,44 | 13,56 | 13,26 | 13,26 | -0,75% | 930,00 |
| 16.06.2025 | 13,46 | 13,58 | 13,30 | 13,36 | 0,15% | 928,00 |
| 13.06.2025 | 13,22 | 13,44 | 13,22 | 13,34 | -0,15% | 945,00 |
| 12.06.2025 | 13,52 | 13,52 | 13,36 | 13,36 | -0,15% | 5.189,00 |
| 11.06.2025 | 13,38 | 13,66 | 13,38 | 13,38 | 0,00% | 3.686,00 |
| 10.06.2025 | 13,22 | 13,50 | 13,22 | 13,38 | 1,21% | 1.785,00 |
| 09.06.2025 | 13,22 | 13,44 | 13,22 | 13,22 | 0,00% | 1.826,00 |
| 06.06.2025 | 13,26 | 13,58 | 13,22 | 13,22 | -0,15% | 3.304,00 |
| 05.06.2025 | 13,24 | 13,40 | 13,22 | 13,24 | -2,50% | 4.009,00 |
| 04.06.2025 | 13,48 | 13,58 | 13,22 | 13,58 | 0,00% | 2.028,00 |
| 03.06.2025 | 13,48 | 13,58 | 13,08 | 13,58 | 3,66% | 7.226,00 |
| 02.06.2025 | 13,02 | 13,54 | 13,02 | 13,10 | -3,53% | 3.342,00 |
| 30.05.2025 | 13,16 | 13,58 | 13,10 | 13,58 | 1,65% | 2.313,00 |
| 29.05.2025 | 13,58 | 13,58 | 13,26 | 13,36 | -1,62% | 1.187,00 |
| 28.05.2025 | 13,36 | 13,58 | 13,14 | 13,58 | -0,15% | 2.497,00 |
| 27.05.2025 | 13,52 | 13,62 | 13,46 | 13,60 | -2,02% | 2.131,00 |
| 26.05.2025 | 13,52 | 13,88 | 13,52 | 13,88 | 2,66% | 2.131,00 |
| 23.05.2025 | 14,16 | 14,28 | 13,50 | 13,52 | -0,73% | 4.142,00 |
| 22.05.2025 | 13,74 | 14,18 | 13,54 | 13,62 | -0,87% | 895,00 |
| 21.05.2025 | 14,18 | 14,18 | 13,70 | 13,74 | -3,10% | 980,00 |
| 20.05.2025 | 13,64 | 14,18 | 13,62 | 14,18 | 2,90% | 3.827,00 |
| 19.05.2025 | 14,00 | 14,18 | 13,68 | 13,78 | -2,41% | 1.032,00 |
| 16.05.2025 | 14,68 | 14,68 | 13,70 | 14,12 | -1,53% | 7.144,00 |
| 15.05.2025 | 13,92 | 14,70 | 13,92 | 14,34 | 3,02% | 7.713,00 |